Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.91 24.83 24.83 24.83 10,446,540 -0.33(-1.30%)
Dec 30, 2015 25.37 25.48 25.13 25.16 6,478,771 -0.25(-0.98%)
Dec 29, 2015 25.32 25.53 25.23 25.41 8,184,031 +0.30(+1.18%)
Dec 28, 2015 25.26 25.26 24.94 25.11 6,943,965 -0.24(-0.95%)
Dec 24, 2015 25.42 25.35 25.35 25.35 3,584,797 -0.09(-0.37%)
Dec 23, 2015 25.35 25.55 25.19 25.45 8,720,583 +0.30(+1.18%)
Dec 22, 2015 24.95 25.27 24.67 25.15 14,692,262 +0.42(+1.70%)
Dec 21, 2015 24.68 24.82 24.35 24.73 13,989,795 +0.30(+1.25%)
Dec 18, 2015 25.08 25.17 24.39 24.42 24,766,014 -0.85(-3.37%)
Dec 17, 2015 26.41 26.42 25.26 25.27 20,441,214 -0.96(-3.66%)
Dec 16, 2015 25.89 26.36 25.51 26.24 17,523,408 +0.60(+2.34%)
Dec 15, 2015 25.48 25.82 25.42 25.63 17,560,512 +0.75(+3.01%)
Dec 14, 2015 25.08 25.38 24.50 24.88 19,191,546 -0.16(-0.62%)
Dec 11, 2015 25.61 25.79 24.92 25.04 20,668,142 -1.05(-4.01%)
Dec 10, 2015 26.15 26.46 25.98 26.09 13,675,166 +0.04(+0.15%)
Dec 09, 2015 26.38 26.78 25.83 26.05 16,922,692 -0.54(-2.03%)
Dec 08, 2015 26.72 26.81 26.41 26.59 13,591,880 -0.48(-1.79%)
Dec 07, 2015 27.54 27.56 26.87 27.07 10,747,509 -0.50(-1.81%)
Dec 04, 2015 27.05 27.77 26.86 27.57 16,917,552 +0.68(+2.53%)
Dec 03, 2015 27.36 27.49 26.77 26.89 19,243,784 -0.34(-1.26%)
Dec 02, 2015 27.60 27.63 27.10 27.23 14,087,739 -0.30(-1.08%)
Dec 01, 2015 27.01 27.59 27.01 27.53 23,819,758 +0.76(+2.83%)
Nov 30, 2015 26.39 26.95 26.31 26.77 22,291,446 +0.41(+1.54%)
Nov 27, 2015 26.25 26.48 26.14 26.37 3,861,973 +0.13(+0.51%)
Nov 25, 2015 26.24 26.24 26.24 26.24 7,955,682 +0.02(+0.06%)
Nov 24, 2015 25.97 26.37 25.90 26.22 10,174,245 -0.04(-0.15%)
Nov 23, 2015 26.48 26.65 26.20 26.26 10,201,236 -0.21(-0.80%)
Nov 20, 2015 26.80 26.95 26.37 26.47 11,048,442 -0.20(-0.76%)
Nov 19, 2015 26.76 26.88 26.50 26.67 11,462,671 -0.06(-0.23%)
Nov 18, 2015 26.30 26.78 26.24 26.73 13,318,594 +0.52(+1.96%)
Nov 17, 2015 26.88 26.88 26.13 26.22 13,904,227 -0.36(-1.35%)
Nov 16, 2015 26.34 26.65 25.93 26.58 14,383,533 +0.09(+0.35%)
Nov 13, 2015 26.57 26.83 26.37 26.48 11,181,458 -0.23(-0.88%)
Nov 12, 2015 27.12 27.14 26.68 26.72 13,327,924 -0.62(-2.26%)
Nov 11, 2015 27.62 27.74 27.28 27.34 9,621,822 -0.17(-0.62%)
Nov 10, 2015 27.32 27.57 27.11 27.51 9,397,713 +0.10(+0.37%)
Nov 09, 2015 27.73 27.90 27.20 27.41 14,062,457 -0.23(-0.85%)
Nov 06, 2015 27.27 27.80 27.20 27.64 24,796,064 +1.19(+4.52%)
Nov 05, 2015 26.17 26.58 26.08 26.45 15,619,285 +0.37(+1.44%)
Nov 04, 2015 26.07 26.23 25.95 26.07 11,690,584 +0.09(+0.33%)
Nov 03, 2015 25.97 26.18 25.82 25.99 14,591,047 -0.15(-0.57%)
Nov 02, 2015 25.84 26.32 25.77 26.13 12,667,484 +0.40(+1.55%)
Oct 30, 2015 26.10 26.20 25.71 25.74 17,398,824 -0.45(-1.70%)
Oct 29, 2015 26.10 26.44 26.03 26.18 16,344,897 +0.08(+0.30%)
Oct 28, 2015 25.10 26.25 25.06 26.10 22,139,676 +1.06(+4.24%)
Oct 27, 2015 25.13 25.15 24.70 25.04 17,120,226 -0.25(-0.98%)
Oct 26, 2015 25.35 25.50 25.11 25.29 14,096,706 -0.05(-0.21%)
Oct 23, 2015 25.31 25.64 25.13 25.34 18,959,870 +0.21(+0.83%)
Oct 22, 2015 24.63 25.20 24.57 25.13 24,137,254 +0.68(+2.76%)
Oct 21, 2015 25.17 25.18 24.36 24.46 28,724,200 -0.60(-2.39%)
Oct 20, 2015 25.03 25.17 24.60 25.06 30,363,186 -0.05(-0.22%)
Oct 19, 2015 24.80 25.12 24.55 25.11 50,521,664 -1.27(-4.80%)
Oct 16, 2015 26.29 26.48 26.03 26.38 17,768,006 +0.26(+1.01%)
Oct 15, 2015 25.41 26.17 25.14 26.11 16,629,937 +0.83(+3.29%)
Oct 14, 2015 25.31 25.72 25.16 25.28 12,713,265 -0.05(-0.21%)
Oct 13, 2015 25.27 25.77 25.26 25.34 14,085,644 -0.15(-0.58%)
Oct 12, 2015 25.44 25.52 25.27 25.48 9,053,336 +0.06(+0.24%)
Oct 09, 2015 25.60 25.84 25.18 25.42 15,073,202 -0.21(-0.82%)
Oct 08, 2015 25.70 25.80 25.25 25.63 14,682,036 +0.05(+0.18%)
Oct 07, 2015 25.75 25.90 25.34 25.58 17,505,404 +0.44(+1.76%)
Oct 06, 2015 24.92 25.20 24.82 25.14 11,423,135 +0.05(+0.22%)
Oct 05, 2015 24.66 25.24 24.64 25.09 14,976,317 +0.67(+2.74%)
Oct 02, 2015 23.62 24.45 23.42 24.42 29,374,828 -0.05(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.